Dongwon Mobility 018500
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.377,00+35,00 (+2,61 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.342,00 | +0,83 % | KRW 1.349,00 | KRW 1.349,00 | KRW 1.320,00 | 28,73K |
| 2026-09-30 | KRW 1.331,00 | +0,23 % | KRW 1.338,00 | KRW 1.359,00 | KRW 1.320,00 | 17,73K |
| 2026-09-29 | KRW 1.328,00 | +1,07 % | KRW 1.316,00 | KRW 1.388,00 | KRW 1.316,00 | 43,17K |
| 2026-09-28 | KRW 1.314,00 | -0,08 % | KRW 1.344,00 | KRW 1.351,00 | KRW 1.314,00 | 33,61K |
| 2026-09-23 | KRW 1.315,00 | -0,08 % | KRW 1.330,00 | KRW 1.350,00 | KRW 1.301,00 | 60,05K |
| 2026-09-22 | KRW 1.316,00 | -1,13 % | KRW 1.367,00 | KRW 1.367,00 | KRW 1.314,00 | 53,84K |
| 2026-09-21 | KRW 1.331,00 | -1,33 % | KRW 1.349,00 | KRW 1.388,00 | KRW 1.327,00 | 57,65K |
| 2026-09-18 | KRW 1.349,00 | +0,45 % | KRW 1.385,00 | KRW 1.385,00 | KRW 1.337,00 | 59,97K |
| 2026-09-17 | KRW 1.343,00 | -0,22 % | KRW 1.374,00 | KRW 1.374,00 | KRW 1.311,00 | 26,92K |
| 2026-09-16 | KRW 1.346,00 | +0,37 % | KRW 1.354,00 | KRW 1.354,00 | KRW 1.304,00 | 17,77K |
| 2026-09-15 | KRW 1.341,00 | -0,67 % | KRW 1.395,00 | KRW 1.395,00 | KRW 1.340,00 | 28,18K |
| 2026-09-14 | KRW 1.350,00 | -3,30 % | KRW 1.395,00 | KRW 1.395,00 | KRW 1.350,00 | 97,83K |
| 2026-09-11 | KRW 1.396,00 | -1,27 % | KRW 1.420,00 | KRW 1.420,00 | KRW 1.395,00 | 24,53K |
| 2026-09-10 | KRW 1.414,00 | -0,77 % | KRW 1.425,00 | KRW 1.425,00 | KRW 1.380,00 | 55,03K |
| 2026-09-09 | KRW 1.425,00 | +0,07 % | KRW 1.446,00 | KRW 1.446,00 | KRW 1.412,00 | 48,18K |
| 2026-09-08 | KRW 1.424,00 | +0,14 % | KRW 1.422,00 | KRW 1.441,00 | KRW 1.408,00 | 89,05K |
| 2026-09-07 | KRW 1.422,00 | -1,11 % | KRW 1.440,00 | KRW 1.440,00 | KRW 1.420,00 | 37,01K |
| 2026-09-04 | KRW 1.438,00 | +0,56 % | KRW 1.460,00 | KRW 1.460,00 | KRW 1.420,00 | 24,99K |
| 2026-09-03 | KRW 1.430,00 | -1,17 % | KRW 1.447,00 | KRW 1.447,00 | KRW 1.424,00 | 34,31K |
| 2026-09-02 | KRW 1.447,00 | -0,69 % | KRW 1.435,00 | KRW 1.450,00 | KRW 1.420,00 | 46,86K |
| 2026-09-01 | KRW 1.457,00 | +0,21 % | KRW 1.455,00 | KRW 1.470,00 | KRW 1.434,00 | 25,88K |
| 2026-08-31 | KRW 1.454,00 | +1,04 % | KRW 1.440,00 | KRW 1.458,00 | KRW 1.419,00 | 24,96K |
| 2026-08-28 | KRW 1.439,00 | -1,30 % | KRW 1.458,00 | KRW 1.458,00 | KRW 1.425,00 | 33,58K |
| 2026-08-27 | KRW 1.458,00 | -0,14 % | KRW 1.470,00 | KRW 1.472,00 | KRW 1.421,00 | 65,01K |
| 2026-08-26 | KRW 1.460,00 | +0,21 % | KRW 1.472,00 | KRW 1.472,00 | KRW 1.438,00 | 36,13K |
| 2026-08-25 | KRW 1.457,00 | +0,55 % | KRW 1.439,00 | KRW 1.458,00 | KRW 1.411,00 | 12,29K |
| 2026-08-24 | KRW 1.449,00 | +0,28 % | KRW 1.460,00 | KRW 1.460,00 | KRW 1.418,00 | 50,00K |
| 2026-08-21 | KRW 1.445,00 | -0,69 % | KRW 1.444,00 | KRW 1.445,00 | KRW 1.413,00 | 87,22K |
| 2026-08-20 | KRW 1.455,00 | -1,62 % | KRW 1.489,00 | KRW 1.499,00 | KRW 1.448,00 | 60,50K |
| 2026-08-19 | KRW 1.479,00 | -0,40 % | KRW 1.461,00 | KRW 1.486,00 | KRW 1.459,00 | 42,87K |
| 2026-08-18 | KRW 1.485,00 | -2,24 % | KRW 1.522,00 | KRW 1.534,00 | KRW 1.466,00 | 115,73K |
| 2026-08-14 | KRW 1.519,00 | +2,01 % | KRW 1.499,00 | KRW 1.530,00 | KRW 1.491,00 | 91,97K |
| 2026-08-13 | KRW 1.489,00 | +0,68 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.465,00 | 82,64K |
| 2026-08-12 | KRW 1.479,00 | +2,85 % | KRW 1.466,00 | KRW 1.494,00 | KRW 1.440,00 | 82,56K |
| 2026-08-11 | KRW 1.438,00 | +1,27 % | KRW 1.445,00 | KRW 1.459,00 | KRW 1.420,00 | 39,95K |
| 2026-08-10 | KRW 1.420,00 | -0,49 % | KRW 1.432,00 | KRW 1.445,00 | KRW 1.416,00 | 94,19K |
| 2026-08-07 | KRW 1.427,00 | 0,00 % | KRW 1.445,00 | KRW 1.450,00 | KRW 1.404,00 | 16,06K |
| 2026-08-06 | KRW 1.427,00 | -1,25 % | KRW 1.447,00 | KRW 1.454,00 | KRW 1.407,00 | 30,70K |
| 2026-08-05 | KRW 1.445,00 | +1,26 % | KRW 1.430,00 | KRW 1.462,00 | KRW 1.430,00 | 97,38K |
| 2026-08-04 | KRW 1.427,00 | +1,28 % | KRW 1.375,00 | KRW 1.437,00 | KRW 1.375,00 | 99,84K |
| 2026-08-03 | KRW 1.409,00 | +0,57 % | KRW 1.400,00 | KRW 1.435,00 | KRW 1.397,00 | 59,10K |
| 2026-07-31 | KRW 1.401,00 | +4,87 % | KRW 1.345,00 | KRW 1.401,00 | KRW 1.340,00 | 58,06K |
| 2026-07-30 | KRW 1.336,00 | +0,15 % | KRW 1.252,00 | KRW 1.371,00 | KRW 1.250,00 | 83,65K |
| 2026-07-29 | KRW 1.334,00 | -3,33 % | KRW 1.380,00 | KRW 1.389,00 | KRW 1.314,00 | 90,70K |
| 2026-07-28 | KRW 1.380,00 | -0,29 % | KRW 1.379,00 | KRW 1.391,00 | KRW 1.332,00 | 93,15K |
| 2026-07-27 | KRW 1.384,00 | 0,00 % | KRW 1.380,00 | KRW 1.420,00 | KRW 1.380,00 | 60,63K |
| 2026-07-24 | KRW 1.384,00 | +0,80 % | KRW 1.370,00 | KRW 1.423,00 | KRW 1.362,00 | 105,83K |
| 2026-07-23 | KRW 1.373,00 | +2,23 % | KRW 1.350,00 | KRW 1.373,00 | KRW 1.342,00 | 133,32K |
| 2026-07-22 | KRW 1.343,00 | +1,05 % | KRW 1.331,00 | KRW 1.380,00 | KRW 1.331,00 | 78,64K |
| 2026-07-21 | KRW 1.329,00 | -0,08 % | KRW 1.340,00 | KRW 1.341,00 | KRW 1.294,00 | 53,08K |
| 2026-07-20 | KRW 1.330,00 | -2,56 % | KRW 1.351,00 | KRW 1.364,00 | KRW 1.305,00 | 132,16K |
| 2026-07-16 | KRW 1.365,00 | -1,09 % | KRW 1.367,00 | KRW 1.380,00 | KRW 1.350,00 | 83,36K |
| 2026-07-15 | KRW 1.380,00 | +1,40 % | KRW 1.365,00 | KRW 1.390,00 | KRW 1.360,00 | 102,27K |
| 2026-07-14 | KRW 1.361,00 | -1,59 % | KRW 1.336,00 | KRW 1.404,00 | KRW 1.336,00 | 99,01K |
| 2026-07-13 | KRW 1.383,00 | -0,72 % | KRW 1.400,00 | KRW 1.431,00 | KRW 1.372,00 | 112,86K |
| 2026-07-10 | KRW 1.393,00 | +5,13 % | KRW 1.340,00 | KRW 1.420,00 | KRW 1.340,00 | 85,30K |
| 2026-07-09 | KRW 1.325,00 | -1,05 % | KRW 1.349,00 | KRW 1.359,00 | KRW 1.294,00 | 246,99K |
| 2026-07-08 | KRW 1.339,00 | -3,11 % | KRW 1.375,00 | KRW 1.394,00 | KRW 1.330,00 | 115,92K |
| 2026-07-07 | KRW 1.382,00 | -1,29 % | KRW 1.400,00 | KRW 1.417,00 | KRW 1.350,00 | 163,84K |
| 2026-07-06 | KRW 1.400,00 | -0,57 % | KRW 1.440,00 | KRW 1.440,00 | KRW 1.383,00 | 90,56K |
| 2026-07-03 | KRW 1.408,00 | +0,72 % | KRW 1.388,00 | KRW 1.442,00 | KRW 1.358,00 | 101,10K |
| 2026-07-02 | KRW 1.398,00 | -0,64 % | KRW 1.413,00 | KRW 1.445,00 | KRW 1.369,00 | 74,34K |
| 2026-07-01 | KRW 1.407,00 | +3,30 % | KRW 1.371,00 | KRW 1.455,00 | KRW 1.370,00 | 94,91K |
| 2026-06-30 | KRW 1.362,00 | -0,58 % | KRW 1.418,00 | KRW 1.418,00 | KRW 1.352,00 | 66,90K |
| 2026-06-29 | KRW 1.370,00 | +5,38 % | KRW 1.260,00 | KRW 1.371,00 | KRW 1.260,00 | 104,90K |
| 2026-06-26 | KRW 1.300,00 | -4,97 % | KRW 1.366,00 | KRW 1.366,00 | KRW 1.300,00 | 179,56K |
| 2026-06-25 | KRW 1.368,00 | +1,33 % | KRW 1.380,00 | KRW 1.393,00 | KRW 1.345,00 | 96,11K |
| 2026-06-24 | KRW 1.350,00 | -0,44 % | KRW 1.355,00 | KRW 1.400,00 | KRW 1.350,00 | 175,65K |
| 2026-06-23 | KRW 1.356,00 | -3,62 % | KRW 1.395,00 | KRW 1.406,00 | KRW 1.351,00 | 225,05K |
| 2026-06-22 | KRW 1.407,00 | -4,67 % | KRW 1.474,00 | KRW 1.474,00 | KRW 1.402,00 | 172,76K |
| 2026-06-19 | KRW 1.476,00 | -7,92 % | KRW 1.597,00 | KRW 1.615,00 | KRW 1.460,00 | 419,71K |
| 2026-06-18 | KRW 1.603,00 | -2,55 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.577,00 | 329,98K |
| 2026-06-17 | KRW 1.645,00 | -2,66 % | KRW 1.688,00 | KRW 1.728,00 | KRW 1.643,00 | 593,52K |
| 2026-06-16 | KRW 1.690,00 | +5,36 % | KRW 1.620,00 | KRW 1.699,00 | KRW 1.611,00 | 537,15K |
| 2026-06-15 | KRW 1.604,00 | +0,12 % | KRW 1.605,00 | KRW 1.636,00 | KRW 1.563,00 | 150,62K |
| 2026-06-12 | KRW 1.602,00 | +10,79 % | KRW 1.455,00 | KRW 1.625,00 | KRW 1.453,00 | 364,14K |
| 2026-06-11 | KRW 1.446,00 | +6,09 % | KRW 1.363,00 | KRW 1.471,00 | KRW 1.339,00 | 91,40K |
| 2026-06-10 | KRW 1.363,00 | -1,23 % | KRW 1.367,00 | KRW 1.419,00 | KRW 1.331,00 | 164,45K |
| 2026-06-09 | KRW 1.380,00 | +6,98 % | KRW 1.265,00 | KRW 1.395,00 | KRW 1.265,00 | 327,39K |
| 2026-06-08 | KRW 1.290,00 | -7,73 % | KRW 1.385,00 | KRW 1.385,00 | KRW 1.280,00 | 279,56K |
| 2026-06-05 | KRW 1.398,00 | -1,27 % | KRW 1.431,00 | KRW 1.431,00 | KRW 1.361,00 | 88,45K |
| 2026-06-04 | KRW 1.416,00 | +0,50 % | KRW 1.433,00 | KRW 1.451,00 | KRW 1.391,00 | 125,50K |
| 2026-06-02 | KRW 1.409,00 | -1,26 % | KRW 1.427,00 | KRW 1.449,00 | KRW 1.367,00 | 301,59K |
| 2026-06-01 | KRW 1.427,00 | -6,73 % | KRW 1.528,00 | KRW 1.529,00 | KRW 1.417,00 | 315,52K |
| 2026-05-29 | KRW 1.530,00 | -3,71 % | KRW 1.589,00 | KRW 1.603,00 | KRW 1.500,00 | 282,78K |
| 2026-05-28 | KRW 1.589,00 | -1,91 % | KRW 1.650,00 | KRW 1.650,00 | KRW 1.527,00 | 206,56K |
| 2026-05-27 | KRW 1.620,00 | -4,71 % | KRW 1.684,00 | KRW 1.706,00 | KRW 1.605,00 | 352,79K |
| 2026-05-26 | KRW 1.700,00 | -1,05 % | KRW 1.750,00 | KRW 1.774,00 | KRW 1.671,00 | 246,51K |
| 2026-05-22 | KRW 1.718,00 | +2,32 % | KRW 1.696,00 | KRW 1.734,00 | KRW 1.661,00 | 164,16K |
| 2026-05-21 | KRW 1.679,00 | +3,58 % | KRW 1.630,00 | KRW 1.700,00 | KRW 1.630,00 | 239,48K |